The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:325.00
Options d’achatpour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00325000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.28 | 0.19 | 0.32 | +0.26 | +1,300.00% | 239 | 258 | 34.52% |
| GS220708C00325000 | 2022-06-24 3:54PM EDT | 2022-07-08 | 0.70 | 0.66 | 0.86 | +0.53 | +311.76% | 50 | 68 | 29.69% |
| GS220715C00325000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 1.72 | 1.71 | 1.95 | +1.35 | +364.86% | 183 | 737 | 30.84% |
| GS220722C00325000 | 2022-06-24 3:48PM EDT | 2022-07-22 | 3.30 | 3.05 | 3.65 | +2.34 | +243.75% | 292 | 194 | 33.83% |
| GS220729C00325000 | 2022-06-24 3:50PM EDT | 2022-07-29 | 4.05 | 4.00 | 4.50 | +2.75 | +211.54% | 9 | 41 | 33.07% |
| GS220805C00325000 | 2022-06-24 1:04PM EDT | 2022-08-05 | 4.98 | 4.95 | 7.35 | +4.98 | - | 20 | 1 | 38.37% |
| GS220819C00325000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 6.75 | 6.50 | 7.00 | +4.09 | +153.76% | 32 | 24 | 32.28% |
| GS220916C00325000 | 2022-06-24 11:33AM EDT | 2022-09-16 | 8.73 | 8.85 | 9.35 | +8.73 | - | 4 | 20 | 30.80% |
| GS221021C00325000 | 2022-06-24 12:45PM EDT | 2022-10-21 | 12.24 | 12.30 | 12.85 | +6.09 | +99.02% | 4 | 406 | 31.27% |
| GS221118C00325000 | 2022-06-24 2:33PM EDT | 2022-11-18 | 14.65 | 14.80 | 15.75 | +5.45 | +59.24% | 3 | 279 | 32.05% |
| GS221216C00325000 | 2022-06-24 2:47PM EDT | 2022-12-16 | 16.35 | 16.50 | 17.35 | +6.38 | +63.99% | 1 | 41 | 31.33% |
| GS230120C00325000 | 2022-06-24 1:22PM EDT | 2023-01-20 | 18.64 | 18.65 | 19.60 | +7.12 | +61.81% | 6 | 86 | 31.10% |
Options de ventepour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00325000 | 2022-06-15 10:45AM EDT | 2022-07-01 | 35.15 | 19.05 | 27.00 | 0.00 | - | 10 | 4 | 80.71% |
| GS220708P00325000 | 2022-06-23 12:57PM EDT | 2022-07-08 | 45.59 | 20.60 | 25.60 | 0.00 | - | 4 | 17 | 47.03% |
| GS220715P00325000 | 2022-06-24 10:48AM EDT | 2022-07-15 | 27.67 | 23.15 | 24.45 | -14.73 | -34.74% | 2 | 446 | 32.20% |
| GS220722P00325000 | 2022-06-24 10:28AM EDT | 2022-07-22 | 29.02 | 24.55 | 26.35 | -14.43 | -33.21% | 10 | 16 | 35.60% |
| GS220729P00325000 | 2022-06-24 11:43AM EDT | 2022-07-29 | 26.10 | 23.00 | 26.95 | -11.61 | -30.79% | 2 | 21 | 33.75% |
| GS220819P00325000 | 2022-06-24 3:48PM EDT | 2022-08-19 | 28.85 | 27.55 | 28.70 | +28.85 | - | 5 | 0 | 30.96% |
| GS220916P00325000 | 2022-06-24 10:26AM EDT | 2022-09-16 | 35.25 | 31.00 | 32.05 | +35.25 | - | 2 | 0 | 31.67% |
| GS221021P00325000 | 2022-06-23 12:01PM EDT | 2022-10-21 | 50.00 | 33.50 | 35.10 | 0.00 | - | 1 | 75 | 31.28% |
| GS221118P00325000 | 2022-06-09 12:41PM EDT | 2022-11-18 | 33.75 | 35.65 | 37.10 | 0.00 | - | 1 | 21 | 30.85% |
| GS221216P00325000 | 2022-06-15 3:28PM EDT | 2022-12-16 | 45.69 | 37.90 | 39.50 | 0.00 | - | 1 | 26 | 31.23% |
| GS230120P00325000 | 2022-06-23 11:26AM EDT | 2023-01-20 | 53.35 | 39.75 | 41.25 | 0.00 | - | 2 | 187 | 30.45% |
